Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,773,935 |
01 Dec 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,773,935 |
30 Nov 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,181,853 |
29 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,075,584 |
28 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,957,902 |
27 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,386,998 |
24 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,017,211 |
23 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 5,832,543 |
22 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 17,399,731 |
21 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 14,926,166 |
20 Nov 2023 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 37,555,574 |
17 Nov 2023 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,692,962 |
16 Nov 2023 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 25,582,921 |
15 Nov 2023 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 44,157,008 |
14 Nov 2023 | 0.0070 | 0.0070 | 0.0055 | 0.0060 | 0.0060 | 49,625,080 |
13 Nov 2023 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 159,977,498 |
10 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 18,907,843 |
09 Nov 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 53,153,665 |
08 Nov 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 10,324,789 |
07 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,522,117 |
06 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,281,304 |
03 Nov 2023 | 0.0120 | 0.0125 | 0.0115 | 0.0120 | 0.0120 | 11,467,366 |
02 Nov 2023 | 0.0120 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | 4,108,035 |
01 Nov 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 6,756,878 |
31 Oct 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 16,053,912 |
30 Oct 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 18,075,445 |
27 Oct 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 23,691,392 |
26 Oct 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 30,579,690 |
25 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 8,192,746 |
24 Oct 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,594,512 |
23 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,197,204 |
20 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 7,694,296 |
19 Oct 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 39,399,654 |
18 Oct 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 4,715,979 |
17 Oct 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 7,585,951 |
16 Oct 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,944,958 |
13 Oct 2023 | 0.0130 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 8,881,149 |
12 Oct 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 7,264,876 |
11 Oct 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,738,781 |
10 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 24,031,352 |
09 Oct 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 18,282,880 |
06 Oct 2023 | 0.0130 | 0.0140 | 0.0115 | 0.0120 | 0.0120 | 45,625,815 |
05 Oct 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,838,623 |
04 Oct 2023 | 0.0130 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | 29,165,169 |
03 Oct 2023 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 16,526,231 |
02 Oct 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 9,484,443 |
29 Sept 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,248,014 |
28 Sept 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 23,718,929 |
27 Sept 2023 | 0.0140 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 23,692,739 |
26 Sept 2023 | 0.0150 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 34,073,414 |
25 Sept 2023 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 11,234,667 |
22 Sept 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 22,152,269 |
21 Sept 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 20,724,163 |
20 Sept 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 39,794,828 |
19 Sept 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 71,492,153 |
18 Sept 2023 | 0.0150 | 0.0190 | 0.0140 | 0.0190 | 0.0190 | 117,531,159 |
15 Sept 2023 | 0.0140 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 60,829,820 |
14 Sept 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 15,793,534 |
13 Sept 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 10,829,683 |
12 Sept 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 3,847,997 |
11 Sept 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,331,328 |
08 Sept 2023 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 19,650,902 |
07 Sept 2023 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 35,346,595 |
06 Sept 2023 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 20,469,900 |
05 Sept 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 26,540,921 |
04 Sept 2023 | 0.0140 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 26,325,573 |
01 Sept 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 27,993,659 |
31 Aug 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,357,299 |
30 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 73,294,592 |
29 Aug 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 46,889,760 |
28 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 17,595,765 |
25 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 13,707,658 |
24 Aug 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 38,748,645 |
23 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,385,472 |
22 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,527,824 |
21 Aug 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 12,741,453 |
18 Aug 2023 | 0.0150 | 0.0155 | 0.0130 | 0.0140 | 0.0140 | 28,942,967 |
17 Aug 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 34,155,725 |
16 Aug 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 60,491,763 |
15 Aug 2023 | 0.0130 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 21,743,817 |
14 Aug 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 12,925,349 |
11 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 14,366,746 |
10 Aug 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 25,794,691 |
09 Aug 2023 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 24,367,336 |
08 Aug 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 37,550,516 |
07 Aug 2023 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 33,843,572 |
04 Aug 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,452,208 |
03 Aug 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 3,653,304 |
02 Aug 2023 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 21,554,275 |
01 Aug 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 12,479,066 |
31 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 July 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 9,293,489 |
26 July 2023 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 2,007,399 |
25 July 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,184,849 |
24 July 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,399,215 |
21 July 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 2,884,187 |
20 July 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 13,558,564 |
19 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,715,608 |
18 July 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 693,178 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |